Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.345 -0.025 (-0.30%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.714 4.714 4.667 4.714 433,616 +0.01(+0.25%)
Jan 29, 2004 4.693 4.726 4.632 4.702 508,657 +0.04(+0.80%)
Jan 28, 2004 4.620 4.665 4.609 4.665 389,274 +0.04(+0.76%)
Jan 27, 2004 4.599 4.644 4.599 4.630 297,178 +0.02(+0.51%)
Jan 26, 2004 4.616 4.642 4.599 4.606 227,680 -0.03(-0.56%)
Jan 23, 2004 4.599 4.634 4.599 4.632 171,826 +0.02(+0.51%)
Jan 22, 2004 4.597 4.632 4.592 4.609 378,188 -0.00(-0.10%)
Jan 21, 2004 4.609 4.618 4.597 4.613 293,767 +0.00(+0.10%)
Jan 20, 2004 4.625 4.651 4.592 4.609 409,313 -0.03(-0.56%)
Jan 16, 2004 4.616 4.658 4.616 4.634 318,497 +0.01(+0.30%)
Jan 15, 2004 4.642 4.656 4.611 4.620 318,497 -0.02(-0.45%)
Jan 14, 2004 4.620 4.642 4.597 4.642 263,069 +0.01(+0.30%)
Jan 13, 2004 4.620 4.642 4.599 4.627 411,445 +0.01(+0.15%)
Jan 12, 2004 4.599 4.632 4.585 4.620 231,518 +0.02(+0.46%)
Jan 09, 2004 4.592 4.613 4.569 4.599 299,737 +0.00(+0.05%)
Jan 08, 2004 4.606 4.606 4.578 4.597 255,394 -0.01(-0.25%)
Jan 07, 2004 4.620 4.644 4.606 4.609 354,312 -0.04(-0.91%)
Jan 06, 2004 4.656 4.677 4.632 4.651 258,379 +0.00(+0.00%)
Jan 05, 2004 4.630 4.660 4.620 4.651 293,341 -0.00(-0.05%)
Jan 02, 2004 4.651 4.656 4.620 4.653 95,080 +0.01(+0.15%)
Dec 31, 2003 4.639 4.651 4.613 4.646 272,023 +0.01(+0.15%)
Dec 30, 2003 4.620 4.620 4.611 4.639 235,355 -0.01(-0.20%)
Dec 29, 2003 4.604 4.667 4.581 4.649 234,076 +0.06(+1.23%)
Dec 26, 2003 4.574 4.595 4.562 4.592 79,304 +0.02(+0.41%)
Dec 24, 2003 4.585 4.595 4.552 4.574 197,835 +0.00(+0.00%)
Dec 23, 2003 4.583 4.585 4.552 4.574 235,355 -0.01(-0.20%)
Dec 22, 2003 4.562 4.583 4.559 4.583 378,615 +0.03(+0.62%)
Dec 19, 2003 4.538 4.564 4.527 4.555 382,026 +0.04(+0.99%)
Dec 18, 2003 4.550 4.566 4.510 4.510 496,292 -0.04(-0.88%)
Dec 17, 2003 4.529 4.550 4.527 4.550 317,218 +0.02(+0.47%)
Dec 16, 2003 4.527 4.550 4.527 4.529 256,673 +0.00(+0.10%)
Dec 15, 2003 4.550 4.550 4.524 4.524 193,144 -0.03(-0.57%)
Dec 12, 2003 4.550 4.550 4.531 4.550 208,067 +0.00(+0.05%)
Dec 11, 2003 4.538 4.564 4.536 4.548 285,666 +0.01(+0.21%)
Dec 10, 2003 4.569 4.574 4.536 4.538 258,379 -0.03(-0.57%)
Dec 09, 2003 4.595 4.634 4.592 4.564 275,860 -0.06(-1.22%)
Dec 08, 2003 4.620 4.625 4.595 4.620 120,662 +0.02(+0.41%)
Dec 05, 2003 4.592 4.609 4.592 4.602 173,958 +0.02(+0.36%)
Dec 04, 2003 4.604 4.604 4.564 4.585 200,393 -0.03(-0.56%)
Dec 03, 2003 4.613 4.595 4.562 4.611 387,569 -0.00(-0.05%)
Dec 02, 2003 4.644 4.665 4.590 4.613 312,954 -0.03(-0.66%)
Dec 01, 2003 4.649 4.665 4.627 4.644 228,107 -0.04(-0.90%)
Nov 28, 2003 4.691 4.691 4.658 4.686 71,629 -0.00(-0.10%)
Nov 26, 2003 4.679 4.691 4.679 4.691 114,266 +0.00(+0.00%)
Nov 25, 2003 4.691 4.691 4.688 4.691 175,237 -0.00(-0.05%)
Nov 24, 2003 4.695 4.707 4.691 4.693 265,627 -0.02(-0.35%)
Nov 21, 2003 4.710 4.710 4.691 4.710 251,557 +0.00(+0.10%)
Nov 20, 2003 4.724 4.726 4.702 4.705 129,616 -0.02(-0.45%)
Nov 19, 2003 4.714 4.726 4.698 4.726 120,662 +0.02(+0.35%)
Nov 18, 2003 4.749 4.749 4.700 4.710 97,212 -0.03(-0.69%)
Nov 17, 2003 4.738 4.742 4.698 4.742 242,177 +0.03(+0.60%)
Nov 14, 2003 4.761 4.761 4.726 4.714 173,958 -0.04(-0.74%)
Nov 13, 2003 4.726 4.756 4.702 4.749 217,021 +0.02(+0.50%)
Nov 12, 2003 4.679 4.752 4.679 4.726 278,845 +0.03(+0.70%)
Nov 11, 2003 4.702 4.702 4.702 4.693 155,624 -0.02(-0.45%)
Nov 10, 2003 4.733 4.733 4.702 4.714 132,600 -0.01(-0.25%)
Nov 07, 2003 4.686 4.726 4.686 4.726 141,127 +0.04(+0.75%)
Nov 06, 2003 4.719 4.719 4.691 4.691 286,946 -0.04(-0.89%)
Nov 05, 2003 4.710 4.738 4.710 4.733 89,111 +0.03(+0.70%)
Nov 04, 2003 4.710 4.738 4.710 4.700 145,818 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.